H2O DAO Historical Data

H2O Page 26
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $0.122
+1.74%
$122.01 million $280,572
Mar 21, 2023 $0.12
-2.28%
$119.92 million $402,598
Mar 20, 2023 $0.123
+2.24%
$122.74 million $322,237
Mar 19, 2023 $0.12
-0.91%
$120.15 million $312,755
Mar 18, 2023 $0.121
+0.35%
$121.28 million $392,044
Mar 17, 2023 $0.121
+0.60%
$120.88 million $301,867
Mar 16, 2023 $0.12
-1.22%
$120.15 million $339,267
Mar 15, 2023 $0.122
+0.30%
$121.65 million $358,766
Mar 14, 2023 $0.121
-0.64%
$121.29 million $251,077
Mar 13, 2023 $0.122
+2.23%
$122.09 million $476,095
Mar 12, 2023 $0.119
-0.37%
$119.4 million $316,283
Mar 11, 2023 $0.12
-0.07%
$119.83 million $361,227
Mar 10, 2023 $0.12
+1.77%
$119.96 million $433,190
Mar 9, 2023 $0.118
-1.68%
$117.86 million $316,808
Mar 8, 2023 $0.12
-0.36%
$119.91 million $434,294
Mar 7, 2023 $0.121
-0.41%
$120.57 million $494,438
Mar 6, 2023 $0.121
+0.30%
$121.09 million $375,959
Mar 5, 2023 $0.121
-5.56%
$120.7 million $572,463
Mar 4, 2023 $0.128
+9.64%
$128.08 million $984,688
Mar 3, 2023 $0.117
-4.43%
$116.83 million $374,200
Mar 2, 2023 $0.122
-0.37%
$122.26 million $523,884
Mar 1, 2023 $0.123
-7.53%
$122.7 million $655,806
Feb 28, 2023 $0.133
-4.41%
$132.83 million $1.07 million
Feb 27, 2023 $0.136
-27.59%
$136.25 million $2.35 million
Feb 26, 2023 $0.188
+60.28%
$188.21 million $2.84 million
Feb 25, 2023 $0.117
-2.65%
$117.41 million $376,049
Feb 24, 2023 $0.121
+0.29%
$120.61 million $289,578
Feb 23, 2023 $0.12
+0.96%
$120.25 million $249,184
Feb 22, 2023 $0.119
-0.23%
$119.11 million $300,656
Feb 21, 2023 $0.119
+0.12%
$119.38 million $584,707
Feb 20, 2023 $0.119
-1.64%
$119.26 million $342,772
Feb 19, 2023 $0.121
+0.35%
$121.27 million $271,835
Feb 18, 2023 $0.121
+0.54%
$120.82 million $258,277
Feb 17, 2023 $0.12
-1.22%
$120.16 million $276,719
Feb 16, 2023 $0.122
+1.79%
$121.64 million $251,622
Feb 15, 2023 $0.119
+1.62%
$119.49 million $231,220
Feb 14, 2023 $0.118
-2.52%
$117.59 million $179,359
Feb 13, 2023 $0.121
-1.35%
$120.62 million $416,858
Feb 12, 2023 $0.122
+0.11%
$122.28 million $275,033
Feb 11, 2023 $0.122
+0.33%
$122.14 million $316,731
Feb 10, 2023 $0.122
+1.81%
$121.74 million $238,565
Feb 9, 2023 $0.12
-2.13%
$119.59 million $196,509
Feb 8, 2023 $0.122
-4.90%
$122.19 million $209,844
Feb 7, 2023 $0.128
+5.92%
$128.49 million $210,191
Feb 6, 2023 $0.121
-0.68%
$121.35 million $45,916
Feb 5, 2023 $0.122
-0.38%
$122.18 million $127,024
Feb 4, 2023 $0.123
-3.31%
$122.68 million $135,224
Feb 3, 2023 $0.127
-1.31%
$126.88 million $237,874
Feb 2, 2023 $0.129
+5.40%
$128.57 million $244,010
Feb 1, 2023 $0.122
-1.86%
$122.2 million $245,451